Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 156.79 157.34 156.52 157.03 4,933,405 -0.21(-0.14%)
Jul 28, 2016 157.16 157.48 156.51 157.24 3,400,309 -0.17(-0.11%)
Jul 27, 2016 157.89 158.01 157.01 157.41 4,862,314 -0.02(-0.01%)
Jul 26, 2016 157.44 157.79 156.66 157.43 5,562,868 -0.18(-0.11%)
Jul 25, 2016 158.00 158.03 157.23 157.61 2,716,375 -0.60(-0.38%)
Jul 22, 2016 157.77 158.26 157.56 158.20 3,609,564 +0.45(+0.29%)
Jul 21, 2016 158.23 158.39 157.38 157.75 3,327,458 -0.68(-0.43%)
Jul 20, 2016 158.54 158.69 158.11 158.44 2,527,200 +0.31(+0.19%)
Jul 19, 2016 157.78 158.13 157.62 158.13 2,399,368 +0.29(+0.18%)
Jul 18, 2016 157.62 158.09 157.52 157.84 2,503,058 +0.17(+0.11%)
Jul 15, 2016 158.07 158.20 157.30 157.67 4,499,459 +0.05(+0.03%)
Jul 14, 2016 157.71 157.88 157.29 157.62 3,934,436 +1.16(+0.74%)
Jul 13, 2016 156.53 156.63 155.99 156.46 2,805,139 +0.18(+0.11%)
Jul 12, 2016 155.96 156.48 155.76 156.28 3,670,505 +1.08(+0.70%)
Jul 11, 2016 154.98 155.71 154.91 155.20 2,767,763 +0.70(+0.45%)
Jul 08, 2016 153.40 154.72 152.36 154.50 6,075,314 +2.14(+1.40%)
Jul 07, 2016 152.67 153.16 151.72 152.36 2,749,487 -0.16(-0.11%)
Jul 06, 2016 151.36 152.63 150.80 152.52 6,331,215 +0.66(+0.43%)
Jul 05, 2016 152.18 152.27 151.40 151.87 3,793,473 -0.94(-0.61%)
Jul 01, 2016 152.35 152.81 152.81 152.81 4,691,694 +0.27(+0.17%)
Jun 30, 2016 150.88 152.61 150.72 152.54 5,943,238 +2.01(+1.34%)
Jun 29, 2016 149.27 150.68 149.13 150.53 6,545,432 +2.40(+1.62%)
Jun 28, 2016 147.30 148.16 146.75 148.13 6,621,189 +2.23(+1.53%)
Jun 27, 2016 146.99 146.99 145.19 145.89 9,023,091 -2.18(-1.47%)
Jun 24, 2016 148.75 150.56 147.68 148.08 13,351,385 -5.16(-3.36%)
Jun 23, 2016 152.56 153.25 152.26 153.23 3,441,127 +1.91(+1.26%)
Jun 22, 2016 151.88 152.50 151.20 151.32 3,478,414 -0.42(-0.27%)
Jun 21, 2016 151.79 152.14 151.46 151.74 2,176,344 +0.22(+0.15%)
Jun 20, 2016 152.03 152.74 151.49 151.52 3,471,435 +1.09(+0.73%)
Jun 17, 2016 150.97 150.97 149.79 150.43 3,224,640 -0.50(-0.33%)
Jun 16, 2016 149.46 151.10 148.66 150.93 6,552,909 +0.76(+0.50%)
Jun 15, 2016 150.75 151.25 150.01 150.17 2,904,320 -0.20(-0.14%)
Jun 14, 2016 150.53 150.89 149.68 150.37 4,283,797 -0.47(-0.31%)
Jun 13, 2016 151.39 152.24 150.84 150.84 6,009,895 -1.15(-0.76%)
Jun 10, 2016 151.98 152.44 151.49 151.99 4,852,055 -1.00(-0.65%)
Jun 09, 2016 152.55 153.12 152.35 152.99 2,518,237 -0.15(-0.10%)
Jun 08, 2016 152.81 153.24 152.69 153.14 2,014,578 +0.58(+0.38%)
Jun 07, 2016 152.63 153.08 152.53 152.56 1,848,672 +0.17(+0.11%)
Jun 06, 2016 151.80 152.63 151.73 152.39 3,198,490 +0.95(+0.63%)
Jun 03, 2016 151.28 151.63 150.41 151.44 5,134,995 -0.19(-0.12%)
Jun 02, 2016 150.79 151.65 150.52 151.62 2,310,525 +0.47(+0.31%)
Jun 01, 2016 150.52 151.36 150.15 151.16 2,917,406 +0.07(+0.05%)
May 31, 2016 152.22 152.22 150.65 151.09 2,815,739 -0.72(-0.48%)
May 27, 2016 151.57 151.81 151.81 151.81 1,914,562 +0.36(+0.24%)
May 26, 2016 151.80 151.97 151.23 151.45 2,660,989 -0.17(-0.11%)
May 25, 2016 150.96 152.01 150.92 151.62 3,203,951 +1.21(+0.80%)
May 24, 2016 149.48 150.74 149.39 150.42 3,288,589 +1.77(+1.19%)
May 23, 2016 148.70 149.12 148.49 148.65 2,031,972 +0.02(+0.01%)
May 20, 2016 148.60 149.29 148.42 148.63 3,233,068 +0.59(+0.40%)
May 19, 2016 148.27 148.48 147.19 148.04 6,006,949 -0.81(-0.54%)
May 18, 2016 148.38 149.78 147.91 148.85 4,836,808 +0.06(+0.04%)
May 17, 2016 149.93 150.21 148.25 148.79 3,952,166 -1.44(-0.96%)
May 16, 2016 148.90 150.60 148.81 150.23 2,823,993 +1.51(+1.01%)
May 13, 2016 149.92 150.45 148.53 148.72 3,937,187 -1.64(-1.09%)
May 12, 2016 150.69 150.96 149.50 150.36 2,990,818 +0.10(+0.07%)
May 11, 2016 151.45 151.65 150.23 150.26 3,182,344 -1.61(-1.06%)
May 10, 2016 150.62 151.93 150.55 151.87 3,382,535 +1.88(+1.25%)
May 09, 2016 150.22 150.65 149.69 149.99 2,266,651 -0.30(-0.20%)
May 06, 2016 148.90 150.35 148.89 150.30 3,469,962 +0.76(+0.51%)
May 05, 2016 149.86 150.19 149.16 149.53 2,098,858 +0.10(+0.07%)
May 04, 2016 149.48 150.19 149.08 149.43 4,065,955 -0.83(-0.55%)
May 03, 2016 150.41 150.71 149.57 150.26 5,477,911 -1.19(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.